Home

Dun & Bradstreet (DNB)

8.9400
-0.0500 (-0.56%)
NYSE · Last Trade: Apr 3rd, 4:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dun & Bradstreet (DNB)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20258.959.018.948.9916,980,9508.99
4/01/20258.968.978.938.964,516,3748.96
3/31/20258.918.958.918.945,886,2758.94
3/28/20258.948.958.928.928,152,3858.92
3/27/20258.958.968.928.9416,274,4898.94
3/26/20258.968.968.948.9421,381,8908.94
3/25/20258.978.998.958.9537,768,3238.95
3/24/20259.009.038.988.9963,788,6098.99
3/21/20258.458.998.328.7312,448,6728.73
3/20/20258.658.768.488.492,222,3938.49
3/19/20258.388.728.328.706,204,4108.70
3/18/20258.258.438.188.342,978,7738.34
3/17/20258.128.308.108.262,579,6868.26
3/14/20257.938.077.798.064,457,4528.06
3/13/20257.978.027.787.893,796,5427.89
3/12/20258.108.147.917.995,825,0957.99
3/11/20258.418.428.048.057,813,6208.05
3/10/20258.688.778.398.403,873,4458.40
3/07/20258.548.918.518.813,848,2448.81
3/06/20258.588.668.448.544,446,7898.54
3/05/20258.898.978.638.673,194,1218.62
3/04/20258.899.118.778.915,080,5688.86
3/03/20259.079.268.959.003,290,5708.95
2/28/20259.019.178.999.073,519,9449.02
2/27/20259.019.249.009.053,926,8989.00
2/26/20259.039.148.969.075,296,7769.02
2/25/20259.269.279.029.113,817,9409.06
2/24/20259.409.409.019.238,683,8609.18
2/21/20259.509.559.139.435,715,5969.38
2/20/20259.899.918.889.448,919,5759.39
2/19/202510.5310.6210.4610.534,598,30410.47
2/18/202510.6210.6710.4610.635,488,69310.57
2/14/202510.7210.8310.6310.642,749,07510.58
2/13/202510.5910.7010.5110.695,978,04510.63
2/12/202510.8110.8810.6210.692,665,29710.63
2/11/202510.9711.0610.8910.963,673,48310.90
2/10/202511.2611.2810.9811.003,982,33410.94
2/07/202511.8812.0010.9611.236,583,36411.17
2/06/202512.5412.5412.0812.133,313,23912.06
2/05/202512.3012.5212.1812.482,026,05012.41
2/04/202512.1512.3912.0412.302,333,26012.23
2/03/202512.0912.4212.0312.146,195,03012.07
1/31/202512.1512.5312.0912.307,470,93712.23
1/30/202511.7112.2411.6612.152,829,91312.08
1/29/202511.8711.9511.4711.641,506,60611.57
1/28/202511.7911.9211.7611.901,572,17211.83
1/27/202511.5011.7711.4711.752,802,81911.68
1/24/202511.4311.6211.4311.501,698,83511.43
1/23/202511.6111.6311.3811.421,396,11811.35
1/22/202511.4411.6111.4311.602,661,08511.53
1/21/202511.3911.5411.3911.442,167,28711.37
1/17/202511.4011.4411.2911.332,066,98811.26
1/16/202511.2511.4211.1911.293,383,79711.22
1/15/202511.3011.3411.0811.234,008,14211.17
1/14/202511.3011.3010.9211.0916,736,69411.03
1/13/202511.3111.4011.1811.212,576,85411.15
1/10/202511.4811.5211.2611.342,915,16611.27
1/08/202511.7411.8711.5911.632,852,58611.56
1/07/202512.2312.4011.8811.883,192,59211.81
1/06/202512.4112.4412.2012.243,800,89912.17
1/03/202512.2912.3912.2312.362,295,26912.29